Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 64.12 | 64.12 | 64.12 | 0 | +0.61(+0.95%) | |
Aug 30, 2018 | 63.15 | 63.73 | 62.76 | 63.51 | 4,736,660 | +0.07(+0.11%) |
Aug 29, 2018 | 63.79 | 63.85 | 63.24 | 63.44 | 4,437,032 | -0.40(-0.63%) |
Aug 28, 2018 | 63.91 | 63.94 | 62.98 | 63.85 | 6,495,274 | -0.03(-0.05%) |
Aug 27, 2018 | 63.23 | 64.00 | 63.20 | 63.88 | 5,598,665 | +0.75(+1.19%) |
Aug 24, 2018 | 62.75 | 63.27 | 62.71 | 63.13 | 6,453,582 | +0.37(+0.60%) |
Aug 23, 2018 | 62.81 | 62.98 | 62.38 | 62.75 | 5,045,392 | -0.23(-0.37%) |
Aug 22, 2018 | 62.64 | 63.52 | 62.33 | 62.98 | 6,171,412 | +0.19(+0.30%) |
Aug 21, 2018 | 63.32 | 63.57 | 62.47 | 62.80 | 5,950,338 | -0.79(-1.25%) |
Aug 20, 2018 | 63.04 | 63.83 | 62.88 | 63.59 | 6,891,913 | +0.80(+1.28%) |
Aug 17, 2018 | 62.24 | 63.27 | 62.01 | 62.79 | 8,385,455 | +0.41(+0.66%) |
Aug 16, 2018 | 61.56 | 62.95 | 61.36 | 62.38 | 10,604,270 | +1.33(+2.18%) |
Aug 15, 2018 | 60.54 | 61.16 | 59.89 | 61.05 | 8,173,962 | +0.22(+0.36%) |
Aug 14, 2018 | 59.23 | 61.26 | 59.23 | 60.83 | 11,618,046 | +1.60(+2.71%) |
Aug 13, 2018 | 59.01 | 59.78 | 58.43 | 59.23 | 7,974,020 | +0.38(+0.65%) |
Aug 10, 2018 | 58.37 | 58.90 | 58.13 | 58.84 | 6,945,380 | +0.41(+0.70%) |
Aug 09, 2018 | 58.09 | 59.04 | 57.93 | 58.43 | 10,647,251 | +0.34(+0.59%) |
Aug 08, 2018 | 57.97 | 59.13 | 56.86 | 58.09 | 21,719,334 | +2.32(+4.16%) |
Aug 07, 2018 | 55.75 | 56.26 | 55.36 | 55.77 | 6,706,071 | +0.35(+0.63%) |
Aug 06, 2018 | 55.26 | 55.65 | 55.13 | 55.43 | 5,559,264 | +0.13(+0.23%) |
Aug 03, 2018 | 54.46 | 55.60 | 54.28 | 55.30 | 5,639,080 | +0.95(+1.74%) |
Aug 02, 2018 | 54.34 | 54.69 | 53.88 | 54.35 | 7,982,414 | -0.26(-0.48%) |
Aug 01, 2018 | 55.39 | 55.81 | 54.30 | 54.62 | 11,222,193 | -0.66(-1.19%) |
Jul 31, 2018 | 57.49 | 57.66 | 55.26 | 55.27 | 10,971,640 | -2.19(-3.81%) |
Jul 30, 2018 | 56.80 | 57.60 | 56.76 | 57.46 | 5,479,426 | +0.65(+1.14%) |
Jul 27, 2018 | 56.21 | 57.14 | 56.18 | 56.81 | 5,333,745 | +0.28(+0.50%) |
Jul 26, 2018 | 56.45 | 56.87 | 56.44 | 56.53 | 5,373,616 | +0.30(+0.53%) |
Jul 25, 2018 | 55.65 | 56.24 | 55.51 | 56.24 | 5,382,474 | +0.35(+0.63%) |
Jul 24, 2018 | 56.08 | 56.42 | 55.66 | 55.89 | 7,936,535 | -0.22(-0.39%) |
Jul 23, 2018 | 55.27 | 56.30 | 55.25 | 56.11 | 6,452,120 | +0.91(+1.65%) |
Jul 20, 2018 | 55.61 | 55.80 | 55.02 | 55.19 | 7,497,704 | -0.74(-1.33%) |
Jul 19, 2018 | 57.14 | 57.30 | 54.77 | 55.94 | 11,375,806 | -1.49(-2.59%) |
Jul 18, 2018 | 57.38 | 57.81 | 57.14 | 57.43 | 6,065,006 | -0.03(-0.06%) |
Jul 17, 2018 | 57.71 | 57.77 | 56.97 | 57.46 | 6,280,922 | -0.25(-0.44%) |
Jul 16, 2018 | 58.08 | 58.17 | 57.60 | 57.71 | 5,431,985 | -0.33(-0.57%) |
Jul 13, 2018 | 57.50 | 58.82 | 57.50 | 58.04 | 6,612,403 | +0.54(+0.94%) |
Jul 12, 2018 | 57.46 | 59.49 | 56.81 | 57.50 | 16,616,467 | +0.58(+1.03%) |
Jul 11, 2018 | 57.46 | 57.46 | 56.50 | 56.92 | 7,006,426 | -0.80(-1.38%) |
Jul 10, 2018 | 57.85 | 58.16 | 57.27 | 57.71 | 7,482,362 | +0.51(+0.89%) |
Jul 09, 2018 | 57.02 | 58.09 | 56.80 | 57.21 | 9,488,541 | +0.98(+1.74%) |
Jul 06, 2018 | 54.94 | 56.44 | 54.70 | 56.23 | 8,404,545 | +1.18(+2.14%) |
Jul 05, 2018 | 55.06 | 55.30 | 54.50 | 55.05 | 7,896,799 | +0.50(+0.91%) |
Jul 03, 2018 | 54.55 | 54.55 | 54.55 | 0 | -0.57(-1.03%) | |
Jul 02, 2018 | 54.08 | 55.19 | 53.88 | 55.12 | 8,807,908 | +0.69(+1.27%) |
Jun 29, 2018 | 55.81 | 54.42 | 54.42 | 12,718,051 | -1.21(-2.17%) | |
Jun 28, 2018 | 54.29 | 56.10 | 53.49 | 55.63 | 30,924,926 | -3.61(-6.10%) |
Jun 27, 2018 | 59.01 | 59.56 | 58.56 | 59.25 | 7,539,239 | +0.20(+0.34%) |
Jun 26, 2018 | 60.47 | 60.68 | 58.80 | 59.04 | 7,779,700 | -1.37(-2.27%) |
Jun 25, 2018 | 60.63 | 61.08 | 59.54 | 60.41 | 7,962,390 | -0.63(-1.04%) |
Jun 22, 2018 | 60.55 | 61.43 | 60.08 | 61.05 | 10,774,289 | +0.93(+1.55%) |
Jun 21, 2018 | 60.84 | 61.67 | 59.89 | 60.12 | 7,280,453 | -0.44(-0.73%) |
Jun 20, 2018 | 59.71 | 61.00 | 59.03 | 60.56 | 10,971,338 | +0.70(+1.17%) |
Jun 19, 2018 | 60.33 | 57.09 | 59.85 | 13,029,133 | +2.56(+4.47%) | |
Jun 18, 2018 | 58.59 | 58.76 | 57.20 | 57.29 | 8,846,611 | -1.99(-3.35%) |
Jun 15, 2018 | 59.41 | 58.46 | 59.28 | 15,400,631 | +0.82(+1.40%) | |
Jun 14, 2018 | 58.10 | 58.76 | 57.60 | 58.46 | 10,204,664 | +0.60(+1.04%) |
Jun 13, 2018 | 57.51 | 58.89 | 56.91 | 57.86 | 16,352,844 | +1.74(+3.10%) |
Jun 12, 2018 | 56.77 | 56.95 | 55.35 | 56.12 | 11,723,068 | -0.50(-0.88%) |
Jun 11, 2018 | 55.90 | 57.28 | 55.64 | 56.61 | 9,767,935 | +0.77(+1.38%) |
Jun 08, 2018 | 55.20 | 55.88 | 54.98 | 55.85 | 6,472,030 | +0.85(+1.55%) |
Jun 07, 2018 | 55.08 | 55.52 | 54.68 | 54.99 | 6,874,717 | -0.05(-0.09%) |
Jun 06, 2018 | 55.07 | 55.04 | 7,720,146 | +1.48(+2.76%) | ||
Jun 05, 2018 | 54.06 | 54.40 | 52.99 | 53.56 | 9,469,360 | -0.65(-1.20%) |
Jun 04, 2018 | 54.20 | 54.57 | 53.82 | 54.21 | 13,507,246 | +0.03(+0.05%) |